ゼロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,319 | 1,348 | 1,310 | 1,329 | +19 | +1.5% | 14,600 |
| 2016/12/01 | 1,302 | 1,311 | 1,300 | 1,310 | +9 | +0.7% | 5,800 |
| 2016/11/30 | 1,309 | 1,309 | 1,298 | 1,301 | -8 | -0.6% | 4,000 |
| 2016/11/29 | 1,309 | 1,309 | 1,300 | 1,309 | +16 | +1.2% | 1,800 |
| 2016/11/28 | 1,297 | 1,309 | 1,285 | 1,293 | +8 | +0.6% | 5,000 |
| 2016/11/25 | 1,276 | 1,291 | 1,273 | 1,285 | +15 | +1.2% | 4,500 |
| 2016/11/24 | 1,280 | 1,280 | 1,268 | 1,270 | +2 | +0.2% | 3,200 |
| 2016/11/22 | 1,278 | 1,278 | 1,261 | 1,268 | +6 | +0.5% | 1,600 |
| 2016/11/21 | 1,250 | 1,276 | 1,250 | 1,262 | +12 | +1% | 4,300 |
| 2016/11/18 | 1,250 | 1,260 | 1,241 | 1,250 | +15 | +1.2% | 6,500 |
| 2016/11/17 | 1,240 | 1,248 | 1,235 | 1,235 | -8 | -0.6% | 4,500 |
| 2016/11/16 | 1,243 | 1,246 | 1,235 | 1,243 | ±0 | ±0% | 4,100 |
| 2016/11/15 | 1,258 | 1,258 | 1,241 | 1,243 | -16 | -1.3% | 3,000 |
| 2016/11/14 | 1,235 | 1,263 | 1,235 | 1,259 | +24 | +1.9% | 3,300 |
| 2016/11/11 | 1,239 | 1,252 | 1,225 | 1,235 | -64 | -4.9% | 22,800 |
| 2016/11/10 | 1,262 | 1,309 | 1,262 | 1,299 | +49 | +3.9% | 4,200 |
| 2016/11/09 | 1,295 | 1,309 | 1,240 | 1,250 | -43 | -3.3% | 8,000 |
| 2016/11/08 | 1,303 | 1,303 | 1,275 | 1,293 | +4 | +0.3% | 1,300 |
| 2016/11/07 | 1,288 | 1,289 | 1,288 | 1,289 | +1 | +0.1% | 900 |
| 2016/11/04 | 1,280 | 1,304 | 1,280 | 1,288 | -10 | -0.8% | 1,300 |
| 2016/11/02 | 1,310 | 1,314 | 1,298 | 1,298 | -12 | -0.9% | 3,800 |
| 2016/11/01 | 1,310 | 1,318 | 1,306 | 1,310 | ±0 | ±0% | 2,300 |
| 2016/10/31 | 1,299 | 1,316 | 1,296 | 1,310 | +25 | +1.9% | 9,100 |
| 2016/10/28 | 1,273 | 1,290 | 1,272 | 1,285 | +19 | +1.5% | 4,800 |
| 2016/10/27 | 1,268 | 1,272 | 1,264 | 1,266 | -1 | -0.1% | 3,100 |
| 2016/10/26 | 1,265 | 1,272 | 1,262 | 1,267 | +3 | +0.2% | 2,500 |
| 2016/10/25 | 1,266 | 1,270 | 1,257 | 1,264 | +4 | +0.3% | 3,500 |
| 2016/10/24 | 1,262 | 1,269 | 1,253 | 1,260 | +10 | +0.8% | 3,800 |
| 2016/10/21 | 1,251 | 1,264 | 1,250 | 1,250 | -15 | -1.2% | 3,700 |
| 2016/10/20 | 1,252 | 1,276 | 1,224 | 1,265 | -1 | -0.1% | 51,000 |
| 2016/10/19 | 1,273 | 1,273 | 1,266 | 1,266 | +5 | +0.4% | 1,000 |
| 2016/10/18 | 1,267 | 1,281 | 1,261 | 1,261 | -6 | -0.5% | 2,000 |
| 2016/10/17 | 1,270 | 1,270 | 1,263 | 1,267 | +4 | +0.3% | 1,100 |
| 2016/10/14 | 1,279 | 1,279 | 1,263 | 1,263 | +6 | +0.5% | 1,000 |
| 2016/10/13 | 1,266 | 1,282 | 1,257 | 1,257 | -4 | -0.3% | 2,100 |
| 2016/10/12 | 1,261 | 1,270 | 1,257 | 1,261 | -3 | -0.2% | 3,700 |
| 2016/10/11 | 1,276 | 1,284 | 1,260 | 1,264 | -11 | -0.9% | 1,700 |
| 2016/10/07 | 1,285 | 1,285 | 1,275 | 1,275 | -5 | -0.4% | 600 |
| 2016/10/06 | 1,280 | 1,285 | 1,275 | 1,280 | +10 | +0.8% | 700 |
| 2016/10/05 | 1,270 | 1,270 | 1,270 | 1,270 | +11 | +0.9% | 100 |
| 2016/10/04 | 1,265 | 1,267 | 1,259 | 1,259 | -6 | -0.5% | 1,300 |
| 2016/10/03 | 1,279 | 1,280 | 1,261 | 1,265 | +7 | +0.6% | 2,900 |
| 2016/09/30 | 1,260 | 1,265 | 1,251 | 1,258 | -40 | -3.1% | 4,700 |
| 2016/09/29 | 1,285 | 1,298 | 1,280 | 1,298 | +13 | +1% | 2,300 |
| 2016/09/28 | 1,290 | 1,290 | 1,276 | 1,285 | -5 | -0.4% | 1,800 |
| 2016/09/27 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 600 |
| 2016/09/26 | 1,260 | 1,296 | 1,260 | 1,290 | +30 | +2.4% | 11,900 |
| 2016/09/23 | 1,270 | 1,271 | 1,248 | 1,260 | +20 | +1.6% | 3,200 |
| 2016/09/21 | 1,277 | 1,278 | 1,222 | 1,240 | +5 | +0.4% | 2,600 |
| 2016/09/20 | 1,224 | 1,255 | 1,224 | 1,235 | +11 | +0.9% | 3,400 |
1951～
2000
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「ゼ ロ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゼ ロ | 239,600円 | -4.1% | +30.1% | 4.48% | 7.26倍 | 1.07倍 |
|
日産の新車陸送から始まり中古車輸送、一般貨物輸送や人材派遣も。香港上場ＴＣＩＬグループ |
| 神奈交 | 366,000円 | -0.4% | -19.1% | 2.19% | 10.42倍 | 0.78倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 山陽電 | 205,500円 | -3.0% | -15.1% | 1.46% | 17.01倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 第一交通 | 75,600円 | +3.1% | +2.3% | 3.31% | 11.21倍 | 0.61倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 神姫バス | 343,000円 | +6.9% | +3.0% | 1.75% | 9.15倍 | 0.44倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
市場注目の銘柄
チャート関連のコラム
